Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 39.25 | -2.63 | -6.28% | 41.78 | 42.23 | 39.25 | 944,385 |
| Jul 24 2024 | 41.88 | -4.77 | -10.23% | 42.43 | 43.6348 | 41.5262 | 1,005,739 |
| Jul 23 2024 | 46.65 | 0.11 | 0.24% | 46.76 | 47.5299 | 46.52 | 1,134,932 |
| Jul 22 2024 | 46.54 | 1.91 | 4.28% | 46.09 | 47.05 | 45.83 | 238,173 |
| Jul 19 2024 | 44.63 | 0.04 | 0.09% | 45.10 | 45.8299 | 44.3461 | 110,869 |
| Jul 18 2024 | 44.59 | -1.66 | -3.59% | 46.79 | 46.96 | 43.96 | 203,558 |
| Jul 17 2024 | 46.25 | -1.58 | -3.30% | 47.35 | 47.50 | 45.74 | 318,638 |
| Jul 16 2024 | 47.83 | -1.39 | -2.82% | 49.68 | 50.3199 | 47.51 | 189,664 |
| Jul 15 2024 | 49.22 | 0.73 | 1.51% | 48.44 | 50.1156 | 48.44 | 181,492 |
| Jul 12 2024 | 48.49 | -0.29 | -0.59% | 48.50 | 49.5599 | 48.19 | 196,112 |
| Jul 11 2024 | 48.78 | -3.02 | -5.83% | 51.14 | 51.57 | 48.55 | 492,961 |
| Jul 10 2024 | 51.80 | 1.16 | 2.29% | 50.75 | 52.1199 | 50.75 | 166,092 |
| Jul 09 2024 | 50.64 | -0.06 | -0.12% | 51.38 | 51.8901 | 50.53 | 227,556 |
| Jul 08 2024 | 50.70 | -0.91 | -1.76% | 51.26 | 51.349 | 50.07 | 329,384 |
| Jul 05 2024 | 51.61 | 2.49 | 5.07% | 49.09 | 51.72 | 49.09 | 375,509 |
| Jul 03 2024 | 49.12 | 0.27 | 0.55% | 48.68 | 49.25 | 48.235 | 166,520 |
| Jul 02 2024 | 48.85 | 1.22 | 2.56% | 47.05 | 48.95 | 46.9562 | 153,674 |
| Jul 01 2024 | 47.63 | -1.37 | -2.80% | 47.65 | 47.9882 | 46.78 | 193,609 |
| Jun 28 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0 |
| Jun 27 2024 | 49.00 | 0.77 | 1.60% | 48.37 | 49.32 | 48.33 | 266,591 |
| Jun 26 2024 | 48.23 | -0.10 | -0.21% | 47.45 | 48.63 | 47.44 | 205,312 |
| Jun 25 2024 | 48.33 | 2.14 | 4.63% | 46.05 | 48.45 | 46.05 | 280,767 |
| Jun 24 2024 | 46.19 | -0.10 | -0.22% | 46.70 | 46.90 | 45.88 | 170,001 |
| Jun 21 2024 | 46.29 | 1.54 | 3.44% | 45.02 | 47.019 | 44.95 | 376,255 |
| Jun 20 2024 | 44.75 | 0.59 | 1.34% | 44.30 | 45.20 | 44.12 | 129,172 |
| Jun 18 2024 | 44.16 | -1.11 | -2.45% | 45.20 | 45.29 | 43.6444 | 196,151 |
| Jun 17 2024 | 45.27 | 0.20 | 0.44% | 44.31 | 45.82 | 44.05 | 167,091 |
| Jun 14 2024 | 45.07 | 0.83 | 1.88% | 43.80 | 45.15 | 43.73 | 140,356 |
| Jun 13 2024 | 44.24 | -1.34 | -2.94% | 44.80 | 45.07 | 44.1725 | 173,566 |
| Jun 12 2024 | 45.58 | 0.52 | 1.15% | 45.87 | 46.93 | 44.80 | 186,971 |
| Jun 11 2024 | 45.06 | 0.77 | 1.74% | 44.71 | 45.10 | 43.60 | 133,769 |
| Jun 10 2024 | 44.29 | 0.41 | 0.93% | 44.12 | 45.20 | 43.12 | 167,255 |
| Jun 07 2024 | 43.88 | -1.19 | -2.64% | 45.19 | 45.53 | 43.76 | 99,617 |
| Jun 06 2024 | 45.07 | 0.62 | 1.39% | 44.69 | 45.26 | 44.5824 | 133,277 |
| Jun 05 2024 | 44.45 | 0.83 | 1.90% | 44.33 | 45.0499 | 43.805 | 149,452 |
| Jun 04 2024 | 43.62 | 0.32 | 0.74% | 43.38 | 43.64 | 42.77 | 88,161 |
| Jun 03 2024 | 43.30 | 0.35 | 0.81% | 43.07 | 43.935 | 42.2797 | 106,146 |
| May 31 2024 | 42.95 | 0.10 | 0.23% | 42.54 | 43.20 | 41.48 | 168,519 |
| May 30 2024 | 42.85 | -1.92 | -4.29% | 44.38 | 44.38 | 42.67 | 141,944 |
| May 29 2024 | 44.77 | -0.26 | -0.58% | 44.57 | 45.2493 | 44.25 | 98,138 |
| May 28 2024 | 45.03 | 0.68 | 1.53% | 44.08 | 45.45 | 44.08 | 77,740 |
| May 24 2024 | 44.35 | 0.72 | 1.65% | 44.36 | 44.72 | 43.74 | 126,081 |
| May 23 2024 | 43.63 | -1.50 | -3.32% | 45.43 | 46.03 | 43.33 | 240,717 |
| May 22 2024 | 45.13 | -0.79 | -1.72% | 45.26 | 45.5299 | 44.5417 | 152,253 |
| May 21 2024 | 45.92 | 0.46 | 1.01% | 45.40 | 46.02 | 44.94 | 123,288 |
| May 20 2024 | 45.46 | 0.43 | 0.95% | 45.10 | 46.35 | 45.03 | 165,492 |
| May 17 2024 | 45.03 | 0.97 | 2.20% | 43.90 | 45.0791 | 43.90 | 115,715 |
| May 16 2024 | 44.06 | 0.79 | 1.83% | 43.60 | 44.50 | 43.39 | 134,087 |
| May 15 2024 | 43.27 | 1.13 | 2.68% | 42.47 | 43.29 | 42.28 | 256,872 |
| May 14 2024 | 42.14 | 0.52 | 1.25% | 42.05 | 42.5857 | 41.455 | 255,708 |
| May 13 2024 | 41.62 | 0.23 | 0.56% | 39.25 | 41.62 | 39.11 | 355,267 |
| May 10 2024 | 41.39 | -0.65 | -1.55% | 41.10 | 41.90 | 40.1602 | 264,478 |
| May 09 2024 | 42.04 | 0.23 | 0.55% | 41.86 | 42.39 | 41.20 | 87,336 |
| May 08 2024 | 41.81 | -0.92 | -2.15% | 41.69 | 42.20 | 41.50 | 135,358 |
| May 07 2024 | 42.73 | 1.54 | 3.74% | 41.46 | 42.9899 | 41.36 | 264,175 |
| May 06 2024 | 41.19 | 0.36 | 0.88% | 40.86 | 41.22 | 40.24 | 250,848 |
| May 03 2024 | 40.83 | 0.26 | 0.64% | 41.11 | 41.11 | 38.7824 | 433,369 |
| May 02 2024 | 40.57 | 1.42 | 3.63% | 39.66 | 40.57 | 39.27 | 218,984 |
| May 01 2024 | 39.15 | 0.41 | 1.06% | 39.40 | 40.74 | 38.88 | 317,552 |
| Apr 30 2024 | 38.74 | -1.62 | -4.01% | 40.18 | 41.3138 | 38.66 | 309,235 |
| Apr 29 2024 | 40.36 | -2.91 | -6.73% | 41.85 | 42.0895 | 39.95 | 395,234 |
